Moxian Inc (MOXC) Historical Stock Data
1.18 ↓0.07 (-5.60%)
As of May 12, 2022, 3:54pm EST.
Historical Data
In the past 30 trading days, MOXC is down -0.41% a day on average. There have been 12 days where Moxian Inc closed green and 18 days where MOXC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 1.18 | 1.25 | ↑$0.07 (5.93%) | 1.18 | 1.27 | 35K |
| 2022-05-16 | 1.18 | 1.20 | ↑$0.02 (1.69%) | 1.13 | 1.21 | 28.86K |
| 2022-05-13 | 1.15 | 1.23 | ↑$0.08 (6.96%) | 1.06 | 1.23 | 18.26K |
| 2022-05-12 | 1.20 | 1.15 | ↓$0.05 (-4.17%) | 1.11 | 1.21 | 124.30K |
| 2022-05-11 | 1.30 | 1.24 | ↓$0.06 (-4.62%) | 1.21 | 1.30 | 10.30K |
| 2022-05-10 | 1.32 | 1.28 | ↓$0.04 (-3.02%) | 1.22 | 1.32 | 57.53K |
| 2022-05-09 | 1.24 | 1.20 | ↓$0.04 (-3.23%) | 1.20 | 1.27 | 88.62K |
| 2022-05-06 | 1.32 | 1.26 | ↓$0.06 (-4.55%) | 1.26 | 1.39 | 94.51K |
| 2022-05-05 | 1.41 | 1.32 | ↓$0.09 (-6.38%) | 1.30 | 1.44 | 81.42K |
| 2022-05-04 | 1.35 | 1.43 | ↑$0.08 (6.13%) | 1.35 | 1.43 | 26.71K |
| 2022-05-03 | 1.35 | 1.40 | ↑$0.05 (3.70%) | 1.35 | 1.43 | 31.77K |
| 2022-05-02 | 1.46 | 1.37 | ↓$0.09 (-6.16%) | 1.35 | 1.48 | 33.55K |
| 2022-04-29 | 1.45 | 1.41 | ↓$0.04 (-2.76%) | 1.40 | 1.45 | 34.35K |
| 2022-04-28 | 1.34 | 1.39 | ↑$0.05 (3.73%) | 1.32 | 1.40 | 27.03K |
| 2022-04-27 | 1.31 | 1.37 | ↑$0.06 (4.62%) | 1.28 | 1.42 | 126.98K |
| 2022-04-26 | 1.39 | 1.28 | ↓$0.11 (-7.91%) | 1.27 | 1.39 | 74.45K |
| 2022-04-25 | 1.30 | 1.37 | ↑$0.07 (5.38%) | 1.30 | 1.37 | 28.09K |
| 2022-04-22 | 1.50 | 1.42 | ↓$0.08 (-5.33%) | 1.26 | 1.50 | 159.40K |
| 2022-04-21 | 1.58 | 1.42 | ↓$0.16 (-10.13%) | 1.41 | 1.58 | 114.23K |
| 2022-04-20 | 1.60 | 1.55 | ↓$0.05 (-3.13%) | 1.53 | 1.63 | 78.92K |
| 2022-04-19 | 1.60 | 1.61 | ↑$0.01 (0.63%) | 1.55 | 1.62 | 50.03K |
| 2022-04-18 | 1.53 | 1.57 | ↑$0.04 (2.61%) | 1.52 | 1.59 | 72.33K |
| 2022-04-14 | 1.72 | 1.55 | ↓$0.17 (-9.88%) | 1.52 | 1.72 | 123.68K |
| 2022-04-13 | 1.75 | 1.63 | ↓$0.12 (-6.86%) | 1.52 | 1.75 | 178.36K |
| 2022-04-12 | 1.95 | 1.72 | ↓$0.23 (-11.79%) | 1.70 | 1.95 | 160.10K |
| 2022-04-11 | 1.90 | 1.81 | ↓$0.09 (-4.74%) | 1.76 | 2.06 | 289.05K |
| 2022-04-08 | 1.91 | 1.99 | ↑$0.08 (4.19%) | 1.88 | 2.45 | 1.67M |
| 2022-04-07 | 2.07 | 1.97 | ↓$0.10 (-4.83%) | 1.90 | 2.24 | 1.10M |
| 2022-04-06 | 1.61 | 2.32 | ↑$0.71 (44.10%) | 1.59 | 2.96 | 7.68M |
| 2022-04-05 | 1.70 | 1.66 | ↓$0.04 (-2.46%) | 1.56 | 1.70 | 40.90K |
Create an account or log in to view more rows.
$MOXC you wanna be a successful trader close your trades green
$MOXC Holding
$MOXC beauty. Bag secured
$MOXC Good morning traders
$MOXC has just been halted from trading due to volatility.
$MOXC damn lots of volume came after hours just now
what the?
$MOXC longer we hold
more pressure on the shorts
$MOXC every dip gets bought up.
$MOXC what happened?
$MOXC Somethings happening Monday.